NuCana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	2.10	2.23	2.10	2.11	2.11	0.96%	24,987
May 7, 2026	2.23	2.28	2.05	2.09	2.09	-5.43%	37,236
May 6, 2026	2.18	2.28	2.11	2.21	2.21	0.91%	22,346
May 5, 2026	2.23	2.29	2.14	2.19	2.19	-0.90%	32,148
May 4, 2026	2.14	2.25	2.14	2.21	2.21	-1.78%	27,446
May 1, 2026	2.09	2.27	2.09	2.25	2.25	5.63%	28,046
Apr 30, 2026	2.06	2.16	2.04	2.13	2.13	4.41%	11,665
Apr 29, 2026	2.12	2.19	2.02	2.04	2.04	-5.12%	37,885
Apr 28, 2026	2.16	2.19	2.12	2.15	2.15	-2.71%	15,911
Apr 27, 2026	2.04	2.24	2.04	2.21	2.21	7.28%	53,534
Apr 24, 2026	2.10	2.12	2.01	2.06	2.06	-4.19%	20,247
Apr 23, 2026	2.13	2.17	2.09	2.15	2.15	0.94%	12,327
Apr 22, 2026	2.17	2.19	2.12	2.13	2.13	-1.84%	16,706
Apr 21, 2026	2.29	2.29	2.13	2.17	2.17	-5.24%	14,268
Apr 20, 2026	2.25	2.33	2.20	2.29	2.29	1.78%	33,238
Apr 17, 2026	2.27	2.33	2.16	2.25	2.25	5.63%	26,533
Apr 16, 2026	2.20	2.20	2.12	2.13	2.13	-2.29%	21,209
Apr 15, 2026	2.22	2.22	2.16	2.18	2.18	0.93%	24,520
Apr 14, 2026	2.07	2.20	2.07	2.16	2.16	4.85%	20,912
Apr 13, 2026	2.00	2.17	1.98	2.06	2.06	4.57%	36,544
Apr 10, 2026	2.14	2.18	1.95	1.97	1.97	-6.19%	46,324
Apr 9, 2026	1.92	2.26	1.92	2.10	2.10	10.53%	104,157
Apr 8, 2026	1.98	1.98	1.83	1.90	1.90	-7.32%	44,022
Apr 7, 2026	1.69	2.13	1.66	2.05	2.05	22.02%	125,428
Apr 6, 2026	1.59	1.72	1.59	1.68	1.68	3.07%	23,775
Apr 2, 2026	1.54	1.67	1.42	1.63	1.63	5.84%	18,087
Apr 1, 2026	1.41	1.59	1.41	1.54	1.54	10.00%	29,877
Mar 31, 2026	1.45	1.45	1.37	1.40	1.40	4.48%	43,235
Mar 30, 2026	1.42	1.50	1.33	1.34	1.34	-4.29%	38,271
Mar 27, 2026	1.49	1.52	1.39	1.40	1.40	-5.41%	55,813
Mar 26, 2026	1.52	1.54	1.48	1.48	1.48	-3.27%	22,020
Mar 25, 2026	1.55	1.58	1.42	1.53	1.53	-3.77%	152,222
Mar 24, 2026	1.65	1.69	1.59	1.59	1.59	-4.22%	26,670
Mar 23, 2026	1.63	1.73	1.62	1.66	1.66	0.61%	37,435
Mar 20, 2026	1.70	1.75	1.63	1.65	1.65	-3.51%	46,231
Mar 19, 2026	1.67	1.75	1.63	1.71	1.71	-1.72%	52,662
Mar 18, 2026	1.85	1.89	1.74	1.74	1.74	-6.45%	71,770
Mar 17, 2026	1.88	1.96	1.85	1.86	1.86	-2.11%	55,520
Mar 16, 2026	1.91	2.00	1.88	1.90	1.90	-0.52%	43,440
Mar 13, 2026	2.02	2.08	1.89	1.91	1.91	-4.02%	45,211
Mar 12, 2026	1.99	2.01	1.93	1.99	1.99	2.05%	43,361
Mar 11, 2026	2.03	2.09	1.90	1.95	1.95	-2.99%	65,394
Mar 10, 2026	1.98	2.11	1.98	2.01	2.01	3.08%	26,880
Mar 9, 2026	2.16	2.19	1.90	1.95	1.95	-9.72%	69,164
Mar 6, 2026	2.02	2.21	2.00	2.16	2.16	10.20%	103,548
Mar 5, 2026	2.13	2.22	1.95	1.96	1.96	-7.98%	59,596
Mar 4, 2026	2.15	2.22	2.07	2.13	2.13	-0.93%	23,673
Mar 3, 2026	2.08	2.20	2.00	2.15	2.15	-	46,573
Mar 2, 2026	2.13	2.19	2.08	2.15	2.15	-0.46%	19,530
Feb 27, 2026	2.17	2.17	2.08	2.16	2.16	-1.37%	8,723